PrairieSky Royalty Ltd PSK
TSX · Canada · Miscellaneous
CAD 32.71-0.26 (-0.79%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 32.71 | -0.79% | CAD 32.92 | CAD 33.12 | CAD 32.65 | 245.88K |
| 2026-09-30 | CAD 32.97 | -0.12% | CAD 33.06 | CAD 33.34 | CAD 32.81 | 406.90K |
| 2026-09-29 | CAD 33.01 | -1.29% | CAD 32.77 | CAD 33.28 | CAD 32.61 | 508.40K |
| 2026-09-28 | CAD 33.44 | -0.65% | CAD 33.95 | CAD 33.95 | CAD 33.28 | 646.80K |
| 2026-09-25 | CAD 33.66 | -0.59% | CAD 33.60 | CAD 33.93 | CAD 33.43 | 189.00K |
| 2026-09-24 | CAD 33.86 | -0.24% | CAD 34.09 | CAD 34.15 | CAD 33.74 | 382.70K |
| 2026-09-23 | CAD 33.94 | -2.44% | CAD 34.90 | CAD 34.90 | CAD 33.80 | 493.40K |
| 2026-09-22 | CAD 34.79 | +0.43% | CAD 34.35 | CAD 35.19 | CAD 34.28 | 341.60K |
| 2026-09-21 | CAD 34.64 | -3.02% | CAD 35.50 | CAD 36.02 | CAD 34.61 | 367.70K |
| 2026-09-18 | CAD 35.72 | -0.14% | CAD 35.76 | CAD 36.03 | CAD 35.50 | 647.10K |
| 2026-09-17 | CAD 35.77 | +0.62% | CAD 35.41 | CAD 35.91 | CAD 35.41 | 265.20K |
| 2026-09-16 | CAD 35.55 | -4.15% | CAD 36.84 | CAD 36.97 | CAD 35.49 | 657.30K |
| 2026-09-15 | CAD 37.09 | +3.03% | CAD 36.08 | CAD 37.14 | CAD 35.89 | 357.60K |
| 2026-09-14 | CAD 36.00 | +0.67% | CAD 36.12 | CAD 36.52 | CAD 35.84 | 325.90K |
| 2026-09-11 | CAD 35.76 | -1.02% | CAD 35.90 | CAD 35.90 | CAD 35.39 | 274.80K |
| 2026-09-10 | CAD 36.13 | -0.28% | CAD 36.50 | CAD 36.50 | CAD 36.05 | 211.90K |
| 2026-09-09 | CAD 36.23 | +0.69% | CAD 36.26 | CAD 36.26 | CAD 35.99 | 256.00K |
| 2026-09-08 | CAD 35.98 | -0.91% | CAD 36.41 | CAD 36.61 | CAD 35.95 | 456.70K |
| 2026-09-04 | CAD 36.31 | +0.06% | CAD 36.19 | CAD 36.45 | CAD 35.85 | 301.20K |
| 2026-09-03 | CAD 36.29 | -1.17% | CAD 36.63 | CAD 37.00 | CAD 36.24 | 458.00K |
| 2026-09-02 | CAD 36.72 | -1.24% | CAD 37.02 | CAD 37.15 | CAD 36.67 | 531.90K |
| 2026-09-01 | CAD 37.18 | +1.47% | CAD 36.84 | CAD 37.29 | CAD 36.73 | 536.50K |
| 2026-08-31 | CAD 36.64 | +1.24% | CAD 36.31 | CAD 36.91 | CAD 36.31 | 801.70K |
| 2026-08-28 | CAD 36.19 | -2.11% | CAD 36.92 | CAD 36.92 | CAD 36.13 | 335.80K |
| 2026-08-27 | CAD 36.97 | +1.07% | CAD 36.68 | CAD 37.10 | CAD 36.47 | 216.60K |
| 2026-08-26 | CAD 36.58 | +1.47% | CAD 35.95 | CAD 36.88 | CAD 35.95 | 262.20K |
| 2026-08-25 | CAD 36.05 | -0.58% | CAD 36.02 | CAD 36.63 | CAD 35.92 | 441.50K |
| 2026-08-24 | CAD 36.26 | -0.08% | CAD 36.09 | CAD 36.30 | CAD 35.87 | 245.90K |
| 2026-08-21 | CAD 36.29 | -0.63% | CAD 36.34 | CAD 36.62 | CAD 36.12 | 240.60K |
| 2026-08-20 | CAD 36.52 | +2.15% | CAD 36.00 | CAD 36.65 | CAD 35.92 | 599.90K |
| 2026-08-19 | CAD 35.75 | +0.39% | CAD 35.65 | CAD 35.99 | CAD 35.65 | 335.00K |
| 2026-08-18 | CAD 35.61 | +0.79% | CAD 35.38 | CAD 35.71 | CAD 35.27 | 176.30K |
| 2026-08-17 | CAD 35.33 | +1.35% | CAD 34.91 | CAD 35.33 | CAD 34.90 | 398.60K |
| 2026-08-14 | CAD 34.86 | +0.23% | CAD 34.81 | CAD 35.03 | CAD 34.56 | 309.40K |
| 2026-08-13 | CAD 34.78 | +0.69% | CAD 34.29 | CAD 34.83 | CAD 34.21 | 244.70K |
| 2026-08-12 | CAD 34.54 | -0.63% | CAD 34.69 | CAD 34.75 | CAD 34.49 | 218.40K |
| 2026-08-11 | CAD 34.76 | +1.08% | CAD 34.67 | CAD 34.91 | CAD 34.27 | 236.90K |
| 2026-08-10 | CAD 34.39 | +2.35% | CAD 34.02 | CAD 34.46 | CAD 34.02 | 356.60K |
| 2026-08-07 | CAD 33.60 | -1.15% | CAD 33.70 | CAD 33.93 | CAD 33.46 | 520.20K |
| 2026-08-06 | CAD 33.99 | +2.75% | CAD 33.46 | CAD 34.00 | CAD 33.15 | 420.20K |
| 2026-08-05 | CAD 33.08 | -2.96% | CAD 34.10 | CAD 34.10 | CAD 33.03 | 198.40K |
| 2026-08-04 | CAD 34.09 | -1.67% | CAD 34.08 | CAD 34.33 | CAD 33.81 | 400.40K |
| 2026-07-31 | CAD 34.67 | -0.49% | CAD 34.73 | CAD 35.08 | CAD 34.52 | 552.80K |
| 2026-07-30 | CAD 34.84 | -0.06% | CAD 34.93 | CAD 34.96 | CAD 34.45 | 433.90K |
| 2026-07-29 | CAD 34.86 | +1.78% | CAD 34.71 | CAD 34.91 | CAD 34.35 | 498.90K |
| 2026-07-28 | CAD 34.25 | -0.52% | CAD 34.40 | CAD 34.76 | CAD 33.84 | 761.00K |
| 2026-07-27 | CAD 34.43 | -1.94% | CAD 34.61 | CAD 34.98 | CAD 34.21 | 340.00K |
| 2026-07-24 | CAD 35.11 | -0.68% | CAD 35.36 | CAD 35.49 | CAD 34.97 | 249.80K |
| 2026-07-23 | CAD 35.35 | +2.02% | CAD 35.19 | CAD 35.35 | CAD 34.84 | 363.90K |
| 2026-07-22 | CAD 34.65 | +0.29% | CAD 34.99 | CAD 35.00 | CAD 34.48 | 325.80K |
| 2026-07-21 | CAD 34.55 | +0.14% | CAD 34.71 | CAD 34.88 | CAD 34.40 | 297.70K |
| 2026-07-20 | CAD 34.50 | -0.61% | CAD 34.73 | CAD 34.76 | CAD 34.35 | 229.60K |
| 2026-07-17 | CAD 34.71 | +1.20% | CAD 34.70 | CAD 34.76 | CAD 34.34 | 385.50K |
| 2026-07-16 | CAD 34.30 | +2.02% | CAD 33.93 | CAD 34.97 | CAD 33.79 | 470.20K |
| 2026-07-15 | CAD 33.62 | +0.87% | CAD 33.45 | CAD 33.75 | CAD 33.17 | 695.80K |
| 2026-07-14 | CAD 33.33 | +0.36% | CAD 33.40 | CAD 33.40 | CAD 32.48 | 552.20K |
| 2026-07-13 | CAD 33.21 | +2.63% | CAD 32.72 | CAD 33.27 | CAD 32.68 | 387.30K |
| 2026-07-10 | CAD 32.36 | +0.03% | CAD 32.36 | CAD 32.62 | CAD 32.24 | 192.80K |
| 2026-07-09 | CAD 32.35 | -1.40% | CAD 32.62 | CAD 32.62 | CAD 32.24 | 247.60K |
| 2026-07-08 | CAD 32.81 | +2.98% | CAD 32.24 | CAD 32.81 | CAD 31.94 | 426.60K |
| 2026-07-07 | CAD 31.86 | +1.72% | CAD 31.53 | CAD 31.88 | CAD 31.48 | 575.30K |
| 2026-07-06 | CAD 31.32 | -1.94% | CAD 31.90 | CAD 32.02 | CAD 31.31 | 453.10K |
| 2026-07-03 | CAD 31.94 | +0.50% | CAD 31.87 | CAD 32.09 | CAD 31.85 | 79.30K |
| 2026-07-02 | CAD 31.78 | +0.13% | CAD 31.70 | CAD 31.88 | CAD 31.26 | 476.40K |
| 2026-06-30 | CAD 31.74 | -0.16% | CAD 31.65 | CAD 31.98 | CAD 31.04 | 764.90K |
| 2026-06-29 | CAD 31.79 | -1.03% | CAD 32.02 | CAD 32.20 | CAD 31.70 | 531.10K |
| 2026-06-26 | CAD 32.12 | -0.28% | CAD 32.10 | CAD 32.34 | CAD 31.97 | 382.00K |
| 2026-06-25 | CAD 32.21 | +0.69% | CAD 31.80 | CAD 32.45 | CAD 31.78 | 495.60K |
| 2026-06-24 | CAD 31.99 | -0.56% | CAD 31.82 | CAD 32.19 | CAD 31.34 | 689.40K |
| 2026-06-23 | CAD 32.17 | +0.19% | CAD 32.00 | CAD 32.31 | CAD 31.95 | 339.50K |
| 2026-06-22 | CAD 32.11 | +0.56% | CAD 32.02 | CAD 32.15 | CAD 30.86 | 783.80K |
| 2026-06-19 | CAD 31.93 | +0.66% | CAD 31.80 | CAD 32.00 | CAD 31.71 | 914.40K |
| 2026-06-18 | CAD 31.72 | -2.40% | CAD 32.28 | CAD 32.28 | CAD 31.25 | 605.20K |
| 2026-06-17 | CAD 32.50 | -0.52% | CAD 32.70 | CAD 32.99 | CAD 32.27 | 523.10K |
| 2026-06-16 | CAD 32.67 | -1.71% | CAD 33.03 | CAD 33.11 | CAD 32.59 | 353.80K |
| 2026-06-15 | CAD 33.24 | -2.24% | CAD 33.41 | CAD 33.42 | CAD 32.91 | 415.50K |
| 2026-06-12 | CAD 34.00 | -1.19% | CAD 34.27 | CAD 34.69 | CAD 33.97 | 327.10K |
| 2026-06-11 | CAD 34.41 | +0.44% | CAD 34.54 | CAD 34.92 | CAD 33.93 | 240.70K |
| 2026-06-10 | CAD 34.26 | +0.18% | CAD 34.49 | CAD 34.66 | CAD 34.17 | 227.30K |
| 2026-06-09 | CAD 34.20 | -1.18% | CAD 34.41 | CAD 34.60 | CAD 33.78 | 516.50K |
| 2026-06-08 | CAD 34.61 | +1.38% | CAD 34.24 | CAD 34.83 | CAD 34.24 | 485.40K |
| 2026-06-05 | CAD 34.14 | -1.87% | CAD 34.89 | CAD 34.89 | CAD 34.12 | 452.60K |
| 2026-06-04 | CAD 34.79 | +0.96% | CAD 34.56 | CAD 35.15 | CAD 34.33 | 402.80K |
| 2026-06-03 | CAD 34.46 | +0.09% | CAD 34.43 | CAD 34.92 | CAD 34.38 | 213.90K |
| 2026-06-02 | CAD 34.43 | +1.77% | CAD 33.89 | CAD 34.50 | CAD 33.89 | 378.90K |
| 2026-06-01 | CAD 33.83 | +2.73% | CAD 33.40 | CAD 33.98 | CAD 33.40 | 458.50K |
| 2026-05-29 | CAD 32.93 | -2.14% | CAD 33.60 | CAD 33.79 | CAD 32.90 | 1.28M |
| 2026-05-28 | CAD 33.65 | +0.15% | CAD 33.61 | CAD 33.96 | CAD 33.23 | 309.70K |
| 2026-05-27 | CAD 33.60 | -1.23% | CAD 33.52 | CAD 33.83 | CAD 33.32 | 353.80K |
| 2026-05-26 | CAD 34.02 | +0.18% | CAD 34.13 | CAD 34.44 | CAD 33.97 | 211.90K |